[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDDT":3,"homepage-market-summary":31,"stock-options-RDDT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RDDT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Reddit, Inc.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Reddit is a social media platform where users can engage in conversations, explore, and create communities centered around their interests. Founded in 2005 by Steve Huffman and Alexis Ohanian, Reddit has evolved into a vast network of user-generated content organized into specialized forums known as \"subreddits.\" The platform's unique community-driven model relies on volunteer moderators to manage content and maintain subreddit guidelines. Reddit generates revenue primarily through advertising and data licensing agreements.","2,555","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},152.71,147.255,154.52,146.2486,148.95,3.76,2.52,2671401.624375,56067,151.6222,263.5,119.27,5239294.803881837,23.2,638,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":260,"updated_at":1565,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.9,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},13238,39377,0.88,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",16,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",23,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",30,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",37,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",44,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",72,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",100,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",135,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",163,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",191,"270416",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",253,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",345,"270917",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",471,"280121",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-06-16",618,"280616",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-09-15",709,"280915",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-12-15",800,"281215",{"date":257,"label":257,"type":189,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",835,"290119",[261,276,289,299,309,324,338,355,370,388,410,429,451,473,494,514,536,559,578,599,620,644,668,693,719,745,771,797,825,851,878,905,933,961,989,1018,1048,1077,1107,1136,1165,1191,1219,1245,1269,1293,1315,1335,1356,1378,1402,1424,1446,1463,1479,1497,1511,1523,1535,1545,1556],{"strike":262,"call":263,"put":272,"callItm":74,"putItm":14,"isAtm":14},75,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":9,"changePercent":9,"volume":268,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":268,"gamma":269,"theta":269,"vega":269,"rho":271,"in_the_money":74},"RDDT  261009C00075000",76.95,78.45,78.86,1,0,1.2949,0.003771,{"contract_symbol":273,"symbol":273,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"RDDT  261009P00075000",2.13,0.8472,{"strike":277,"call":278,"put":284,"callItm":74,"putItm":14,"isAtm":14},80,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":9,"changePercent":9,"volume":268,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":268,"gamma":269,"theta":269,"vega":269,"rho":283,"in_the_money":74},"RDDT  261009C00080000",72.3,74.25,73.32,0.004022,{"contract_symbol":285,"symbol":285,"bid":269,"ask":286,"last":287,"change":269,"changePercent":9,"volume":269,"openInterest":268,"open_interest":268,"iv":288,"implied_volatility":288,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"RDDT  261009P00080000",1.11,0.02,0.8385,{"strike":290,"call":291,"put":297,"callItm":74,"putItm":14,"isAtm":14},85,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":269,"changePercent":9,"volume":269,"openInterest":268,"open_interest":268,"iv":270,"implied_volatility":270,"delta":268,"gamma":269,"theta":269,"vega":269,"rho":296,"in_the_money":74},"RDDT  261009C00085000",66.95,69.65,74.15,0.004273,{"contract_symbol":298,"symbol":298,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":288,"implied_volatility":288,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"RDDT  261009P00085000",{"strike":300,"call":301,"put":307,"callItm":74,"putItm":14,"isAtm":14},90,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":305,"implied_volatility":305,"delta":268,"gamma":269,"theta":269,"vega":269,"rho":306,"in_the_money":74},"RDDT  261009C00090000",61.95,64.65,1.3392,0.004524,{"contract_symbol":308,"symbol":308,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"RDDT  261009P00090000",{"strike":310,"call":311,"put":321,"callItm":74,"putItm":14,"isAtm":14},95,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":316,"changePercent":9,"volume":317,"openInterest":318,"open_interest":318,"iv":270,"implied_volatility":270,"delta":268,"gamma":269,"theta":319,"vega":269,"rho":320,"in_the_money":74},"RDDT  261009C00095000",56.95,59.55,57.7,4.23,10,20,-0.000002,0.004776,{"contract_symbol":322,"symbol":322,"bid":269,"ask":274,"last":323,"change":269,"changePercent":9,"volume":269,"openInterest":178,"open_interest":178,"iv":288,"implied_volatility":288,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"RDDT  261009P00095000",0.2,{"strike":218,"call":325,"put":335,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":269,"changePercent":9,"volume":269,"openInterest":330,"open_interest":330,"iv":270,"implied_volatility":270,"delta":331,"gamma":332,"theta":333,"vega":332,"rho":334,"in_the_money":74},"RDDT  261009C00100000",51.95,54.65,48.32,12,0.999998,0.000001,-0.000031,0.005027,{"contract_symbol":336,"symbol":336,"bid":269,"ask":274,"last":337,"change":269,"changePercent":9,"volume":269,"openInterest":178,"open_interest":178,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"RDDT  261009P00100000",0.03,{"strike":339,"call":340,"put":349,"callItm":74,"putItm":14,"isAtm":14},105,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":74},"RDDT  261009C00105000",46.95,49.65,0.999981,0.000006,-0.000316,0.000009,0.005279,{"contract_symbol":350,"symbol":350,"bid":269,"ask":351,"last":352,"change":353,"changePercent":9,"volume":268,"openInterest":354,"open_interest":354,"iv":288,"implied_volatility":288,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"RDDT  261009P00105000",1.02,0.01,-0.09,6,{"strike":356,"call":357,"put":367,"callItm":74,"putItm":14,"isAtm":14},110,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":269,"changePercent":9,"volume":269,"openInterest":268,"open_interest":268,"iv":305,"implied_volatility":305,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":74},"RDDT  261009C00110000",41.95,44.55,46.65,0.999763,0.000061,-0.003505,0.000096,0.005527,{"contract_symbol":368,"symbol":368,"bid":269,"ask":274,"last":352,"change":269,"changePercent":9,"volume":269,"openInterest":369,"open_interest":369,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"RDDT  261009P00110000",39,{"strike":371,"call":372,"put":381,"callItm":74,"putItm":14,"isAtm":14},115,{"contract_symbol":373,"symbol":373,"bid":206,"ask":374,"last":375,"change":269,"changePercent":9,"volume":269,"openInterest":268,"open_interest":268,"iv":270,"implied_volatility":270,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":74},"RDDT  261009C00115000",39.55,46.8,0.999117,0.000214,-0.011458,0.000325,0.005775,{"contract_symbol":382,"symbol":382,"bid":269,"ask":383,"last":337,"change":287,"changePercent":9,"volume":384,"openInterest":385,"open_interest":385,"iv":288,"implied_volatility":288,"delta":386,"gamma":269,"theta":387,"vega":269,"rho":269,"in_the_money":14},"RDDT  261009P00115000",0.04,15,254,-0.000001,-0.00001,{"strike":389,"call":390,"put":400,"callItm":74,"putItm":14,"isAtm":14},120,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":269,"changePercent":9,"volume":269,"openInterest":178,"open_interest":178,"iv":305,"implied_volatility":305,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":74},"RDDT  261009C00120000",32,34.55,32.53,0.99504,0.000991,-0.056655,0.001553,0.005993,{"contract_symbol":401,"symbol":401,"bid":269,"ask":402,"last":403,"change":404,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":288,"implied_volatility":288,"delta":407,"gamma":408,"theta":409,"vega":408,"rho":269,"in_the_money":14},"RDDT  261009P00120000",0.06,0.11,0.09,11,545,-0.000023,0.000011,-0.000247,{"strike":411,"call":412,"put":423,"callItm":74,"putItm":14,"isAtm":14},123,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":417,"changePercent":9,"volume":317,"openInterest":268,"open_interest":268,"iv":305,"implied_volatility":305,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":74},"RDDT  261009C00123000",29.15,31.55,29.34,3.68,0.98979,0.001873,-0.107098,0.002936,0.006102,{"contract_symbol":424,"symbol":424,"bid":269,"ask":274,"last":352,"change":269,"changePercent":9,"volume":318,"openInterest":425,"open_interest":425,"iv":275,"implied_volatility":275,"delta":426,"gamma":427,"theta":428,"vega":427,"rho":386,"in_the_money":14},"RDDT  261009P00123000",42,-0.000147,0.000062,-0.001421,{"strike":430,"call":431,"put":442,"callItm":74,"putItm":14,"isAtm":14},124,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":317,"openInterest":178,"open_interest":178,"iv":270,"implied_volatility":270,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":74},"RDDT  261009C00124000",28,30.55,28.41,3.71,0.989454,0.001993,-0.106506,0.003021,0.006151,{"contract_symbol":443,"symbol":443,"bid":269,"ask":444,"last":337,"change":352,"changePercent":9,"volume":445,"openInterest":446,"open_interest":446,"iv":288,"implied_volatility":288,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":319,"in_the_money":14},"RDDT  261009P00124000",0.15,4,22,-0.000215,0.000089,-0.002005,0.000088,{"strike":452,"call":453,"put":463,"callItm":74,"putItm":14,"isAtm":14},125,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":269,"changePercent":9,"volume":269,"openInterest":354,"open_interest":354,"iv":270,"implied_volatility":270,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":74},"RDDT  261009C00125000",27.15,29.55,23.72,0.986751,0.002429,-0.129818,0.003682,0.006179,{"contract_symbol":464,"symbol":464,"bid":269,"ask":465,"last":466,"change":269,"changePercent":9,"volume":178,"openInterest":467,"open_interest":467,"iv":288,"implied_volatility":288,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"RDDT  261009P00125000",0.1,0.05,462,-0.000355,0.000143,-0.003197,0.00014,-0.000003,{"strike":474,"call":475,"put":485,"callItm":74,"putItm":14,"isAtm":14},126,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":122,"changePercent":9,"volume":178,"openInterest":354,"open_interest":354,"iv":270,"implied_volatility":270,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":74},"RDDT  261009C00126000",26,28.55,22.55,0.983499,0.002933,-0.156794,0.004447,0.006204,{"contract_symbol":486,"symbol":486,"bid":269,"ask":487,"last":465,"change":404,"changePercent":9,"volume":268,"openInterest":488,"open_interest":488,"iv":275,"implied_volatility":275,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"RDDT  261009P00126000",0.41,102,-0.000644,0.000245,-0.005603,0.000243,-0.000005,{"strike":495,"call":496,"put":506,"callItm":74,"putItm":14,"isAtm":14},127,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":122,"changePercent":9,"volume":178,"openInterest":354,"open_interest":354,"iv":270,"implied_volatility":270,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":74},"RDDT  261009C00127000",25.05,27.55,21.56,0.97962,0.003511,-0.187691,0.005323,0.006223,{"contract_symbol":507,"symbol":507,"bid":269,"ask":274,"last":287,"change":269,"changePercent":9,"volume":269,"openInterest":508,"open_interest":508,"iv":288,"implied_volatility":288,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"RDDT  261009P00127000",31,-0.000909,0.00034,-0.007618,0.000334,-0.000007,{"strike":515,"call":516,"put":527,"callItm":74,"putItm":14,"isAtm":14},128,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":521,"changePercent":9,"volume":445,"openInterest":268,"open_interest":268,"iv":270,"implied_volatility":270,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":74},"RDDT  261009C00128000",23.95,26.55,20.53,-1.02,0.975033,0.004167,-0.222722,0.006317,0.006237,{"contract_symbol":528,"symbol":528,"bid":269,"ask":529,"last":383,"change":269,"changePercent":9,"volume":269,"openInterest":530,"open_interest":530,"iv":288,"implied_volatility":288,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"RDDT  261009P00128000",0.12,48,-0.00141,0.000508,-0.011396,0.000499,-0.000011,{"strike":537,"call":538,"put":549,"callItm":74,"putItm":14,"isAtm":14},129,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":543,"changePercent":9,"volume":445,"openInterest":178,"open_interest":178,"iv":270,"implied_volatility":270,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":74},"RDDT  261009C00129000",23.05,25.55,19.55,2.2,0.969657,0.004902,-0.262042,0.007432,0.006244,{"contract_symbol":550,"symbol":550,"bid":269,"ask":466,"last":287,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":275,"implied_volatility":275,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"RDDT  261009P00129000",-0.07,140,179,-0.002349,0.0008,-0.018312,0.000794,-0.000018,{"strike":560,"call":561,"put":570,"callItm":74,"putItm":14,"isAtm":14},130,{"contract_symbol":562,"symbol":562,"bid":446,"ask":563,"last":564,"change":122,"changePercent":9,"volume":445,"openInterest":565,"open_interest":565,"iv":270,"implied_volatility":270,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":548,"in_the_money":74},"RDDT  261009C00130000",24.65,18.55,25,0.963407,0.00572,-0.305739,0.008671,{"contract_symbol":571,"symbol":571,"bid":269,"ask":383,"last":287,"change":146,"changePercent":9,"volume":369,"openInterest":572,"open_interest":572,"iv":288,"implied_volatility":288,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"RDDT  261009P00130000",1057,-0.003207,0.001071,-0.024002,0.001051,-0.000025,{"strike":579,"call":580,"put":590,"callItm":74,"putItm":14,"isAtm":14},131,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":585,"changePercent":9,"volume":445,"openInterest":318,"open_interest":318,"iv":270,"implied_volatility":270,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":526,"in_the_money":74},"RDDT  261009C00131000",20.95,23.7,17.56,-0.13,0.956201,0.006619,-0.353818,0.010035,{"contract_symbol":591,"symbol":591,"bid":269,"ask":592,"last":337,"change":146,"changePercent":9,"volume":330,"openInterest":593,"open_interest":593,"iv":288,"implied_volatility":288,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"RDDT  261009P00131000",0.18,133,-0.004703,0.001509,-0.033824,0.001482,-0.000037,{"strike":600,"call":601,"put":611,"callItm":74,"putItm":14,"isAtm":14},132,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":269,"changePercent":9,"volume":269,"openInterest":268,"open_interest":268,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":548,"in_the_money":74},"RDDT  261009C00132000",19.95,22.7,18.1,1.2724,0.950785,0.007397,-0.381784,0.011019,{"contract_symbol":612,"symbol":612,"bid":269,"ask":465,"last":72,"change":269,"changePercent":9,"volume":269,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"RDDT  261009P00132000",269,0.8113,-0.005387,0.00176,-0.036937,0.001672,-0.000042,{"strike":593,"call":621,"put":633,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":132,"changePercent":9,"volume":626,"openInterest":445,"open_interest":445,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":74},"RDDT  261009C00133000",18.65,21.6,14.92,8,1.2824,0.940314,0.00855,-0.448294,0.012835,0.006209,{"contract_symbol":634,"symbol":634,"bid":352,"ask":287,"last":287,"change":635,"changePercent":9,"volume":636,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"RDDT  261009P00133000",-0.1,17,329,0.7667,-0.005296,0.001834,-0.034376,0.001647,-0.000041,{"strike":645,"call":646,"put":658,"callItm":74,"putItm":14,"isAtm":14},134,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":651,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":74},"RDDT  261009C00134000",18.3,20.45,13.78,-3.96,1.2175,0.939287,0.009126,-0.431273,0.013009,0.006253,{"contract_symbol":659,"symbol":659,"bid":269,"ask":287,"last":352,"change":551,"changePercent":9,"volume":660,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":14},"RDDT  261009P00134000",14,158,0.7308,-0.005635,0.002034,-0.034627,0.00174,-0.000044,{"strike":222,"call":669,"put":683,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":673,"change":674,"changePercent":9,"volume":675,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":74},"RDDT  261009C00135000",17.4,19.45,18.7,5.5,29,36,1.1859,0.93312,0.010102,-0.452899,0.014026,0.006254,{"contract_symbol":684,"symbol":684,"bid":352,"ask":287,"last":287,"change":585,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"RDDT  261009P00135000",201,2181,0.7054,-0.006658,0.002443,-0.038744,0.002017,-0.000052,{"strike":694,"call":695,"put":707,"callItm":74,"putItm":14,"isAtm":14},136,{"contract_symbol":696,"symbol":696,"bid":697,"ask":623,"last":698,"change":699,"changePercent":9,"volume":700,"openInterest":198,"open_interest":198,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":74},"RDDT  261009C00136000",15.75,17.81,5.61,50,1.179,0.922139,0.011419,-0.505949,0.015757,0.006216,{"contract_symbol":708,"symbol":708,"bid":287,"ask":709,"last":383,"change":710,"changePercent":9,"volume":711,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"RDDT  261009P00136000",0.24,-0.15,62,360,0.7035,-0.009804,0.003441,-0.054292,0.002834,-0.000077,{"strike":720,"call":721,"put":734,"callItm":74,"putItm":14,"isAtm":14},137,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":726,"changePercent":9,"volume":425,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":74},"RDDT  261009C00137000",15.05,17.45,16.54,3.51,5,1.1154,0.919699,0.012353,-0.489953,0.016132,0.006249,{"contract_symbol":735,"symbol":735,"bid":269,"ask":402,"last":383,"change":736,"changePercent":9,"volume":737,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"RDDT  261009P00137000",-0.18,41,286,0.7032,-0.014342,0.004789,-0.075486,0.003942,-0.000112,{"strike":746,"call":747,"put":759,"callItm":74,"putItm":14,"isAtm":14},138,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":316,"changePercent":9,"volume":752,"openInterest":354,"open_interest":354,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":74},"RDDT  261009C00138000",14.25,16.95,15.86,74,1.0769,0.912322,0.013668,-0.505318,0.017232,0.006241,{"contract_symbol":760,"symbol":760,"bid":337,"ask":761,"last":383,"change":762,"changePercent":9,"volume":763,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"RDDT  261009P00138000",0.16,-0.27,40,3013,0.6928,-0.019139,0.006222,-0.095202,0.005047,-0.00015,{"strike":772,"call":773,"put":787,"callItm":74,"putItm":14,"isAtm":14},139,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":778,"changePercent":9,"volume":779,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":74},"RDDT  261009C00139000",13.3,15.7,14.55,3.84,60,13,1.0573,0.900214,0.015318,-0.545877,0.018957,0.006193,{"contract_symbol":788,"symbol":788,"bid":383,"ask":404,"last":72,"change":102,"changePercent":9,"volume":789,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"RDDT  261009P00139000",146,573,0.6808,-0.025117,0.007965,-0.117705,0.006348,-0.000196,{"strike":552,"call":798,"put":812,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":803,"changePercent":9,"volume":804,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":74},"RDDT  261009C00140000",12.65,14.65,12.64,3.29,79,595,0.9938,0.895833,0.016812,-0.529369,0.019562,0.006212,{"contract_symbol":813,"symbol":813,"bid":402,"ask":814,"last":815,"change":816,"changePercent":9,"volume":817,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"RDDT  261009P00140000",0.21,0.08,-0.43,485,1754,0.6776,-0.034547,0.010428,-0.152607,0.008272,-0.00027,{"strike":826,"call":827,"put":840,"callItm":74,"putItm":14,"isAtm":14},141,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":832,"changePercent":9,"volume":833,"openInterest":354,"open_interest":354,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":74},"RDDT  261009C00141000",11.1,13.75,12.92,4.47,86,0.9493,0.886508,0.018719,-0.537823,0.020806,0.006189,{"contract_symbol":841,"symbol":841,"bid":815,"ask":761,"last":529,"change":842,"changePercent":9,"volume":843,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":14},"RDDT  261009P00141000",-0.53,65,271,0.6645,-0.044432,0.013048,-0.183695,0.010152,-0.000348,{"strike":852,"call":853,"put":866,"callItm":74,"putItm":14,"isAtm":14},142,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":857,"change":858,"changePercent":9,"volume":737,"openInterest":859,"open_interest":859,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":74},"RDDT  261009C00142000",10.2,12.55,11.87,3.96,51,0.9191,0.872327,0.02101,-0.565739,0.022602,0.006126,{"contract_symbol":867,"symbol":867,"bid":868,"ask":814,"last":761,"change":869,"changePercent":9,"volume":870,"openInterest":871,"open_interest":871,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":14},"RDDT  261009P00142000",0.13,-0.59,401,1823,0.6439,-0.054837,0.015929,-0.210546,0.012008,-0.000429,{"strike":879,"call":880,"put":893,"callItm":74,"putItm":14,"isAtm":14},143,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":884,"change":885,"changePercent":9,"volume":660,"openInterest":886,"open_interest":886,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":74},"RDDT  261009C00143000",9.5,11.2,10.92,4.33,57,0.8544,0.864944,0.023492,-0.546709,0.023499,0.006121,{"contract_symbol":894,"symbol":894,"bid":761,"ask":895,"last":896,"change":897,"changePercent":9,"volume":579,"openInterest":898,"open_interest":898,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":14},"RDDT  261009P00143000",0.25,0.17,-0.83,557,0.618,-0.06619,0.019231,-0.234121,0.013914,-0.000518,{"strike":906,"call":907,"put":920,"callItm":74,"putItm":14,"isAtm":14},144,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":911,"change":912,"changePercent":9,"volume":425,"openInterest":913,"open_interest":913,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":74},"RDDT  261009C00144000",8.55,10.8,9.61,3.66,45,0.8039,0.852265,0.026535,-0.546622,0.024973,0.006072,{"contract_symbol":921,"symbol":921,"bid":814,"ask":922,"last":923,"change":924,"changePercent":9,"volume":925,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":14},"RDDT  261009P00144000",0.32,0.26,-1.04,680,440,0.5994,-0.082853,0.023537,-0.269567,0.016517,-0.000648,{"strike":934,"call":935,"put":948,"callItm":74,"putItm":14,"isAtm":14},145,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":940,"changePercent":9,"volume":411,"openInterest":941,"open_interest":941,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":74},"RDDT  261009C00145000",7.95,8.75,8.37,2.54,333,0.7511,0.8379,0.030194,-0.543036,0.026552,0.00601,{"contract_symbol":949,"symbol":949,"bid":950,"ask":487,"last":951,"change":952,"changePercent":9,"volume":953,"openInterest":954,"open_interest":954,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":14},"RDDT  261009P00145000",0.31,0.35,-1.16,1376,1337,0.5979,-0.110017,0.029074,-0.331279,0.020346,-0.000861,{"strike":789,"call":962,"put":976,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":966,"change":967,"changePercent":9,"volume":968,"openInterest":969,"open_interest":969,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":74},"RDDT  261009C00146000",6.9,8.7,7.2,2.12,18,152,0.696,0.821376,0.034677,-0.535463,0.028255,0.005932,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":73,"change":980,"changePercent":9,"volume":981,"openInterest":982,"open_interest":982,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":14},"RDDT  261009P00146000",0.4,0.57,-1.47,174,336,0.5939,-0.142096,0.034986,-0.39342,0.024327,-0.001114,{"strike":990,"call":991,"put":1004,"callItm":74,"putItm":14,"isAtm":14},147,{"contract_symbol":992,"symbol":992,"bid":993,"ask":964,"last":994,"change":995,"changePercent":9,"volume":996,"openInterest":997,"open_interest":997,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":74},"RDDT  261009C00147000",6.1,6.84,2.68,66,629,0.6448,0.799732,0.040162,-0.532251,0.030317,0.005814,{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":1008,"change":1009,"changePercent":9,"volume":1010,"openInterest":1011,"open_interest":1011,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":14},"RDDT  261009P00147000",0.59,0.76,0.62,-1.67,460,453,0.5998,-0.183957,0.040986,-0.47004,0.028781,-0.001445,{"strike":1019,"call":1020,"put":1034,"callItm":74,"putItm":14,"isAtm":14},148,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":1024,"change":1025,"changePercent":9,"volume":1026,"openInterest":1027,"open_interest":1027,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":74},"RDDT  261009C00148000",5.25,6.15,5.98,2.23,221,176,0.6215,0.763202,0.045893,-0.56503,0.03339,0.005576,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":1038,"change":1039,"changePercent":9,"volume":1040,"openInterest":1041,"open_interest":1041,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":14},"RDDT  261009P00148000",0.8,0.96,0.79,-1.89,93,169,0.6026,-0.230335,0.04661,-0.539622,0.032878,-0.001812,{"strike":1049,"call":1050,"put":1063,"callItm":74,"putItm":14,"isAtm":14},149,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":1054,"change":967,"changePercent":9,"volume":1055,"openInterest":1056,"open_interest":1056,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":74},"RDDT  261009C00149000",4.5,5.4,5.28,217,728,0.6413,0.708092,0.049488,-0.648802,0.037148,0.005185,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":1068,"changePercent":9,"volume":1069,"openInterest":1070,"open_interest":1070,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":14},"RDDT  261009P00149000",1.01,1.2,1.15,-2.2,255,189,0.5859,-0.275779,0.052705,-0.576806,0.036154,-0.002171,{"strike":1078,"call":1079,"put":1093,"callItm":74,"putItm":14,"isAtm":14},150,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":1084,"changePercent":9,"volume":1085,"openInterest":1086,"open_interest":1086,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":74},"RDDT  261009C00150000",4.1,4.7,4.4,1.61,551,1213,0.6581,0.652318,0.051887,-0.716476,0.03998,0.004788,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1097,"change":1098,"changePercent":9,"volume":1099,"openInterest":1100,"open_interest":1100,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":14},"RDDT  261009P00150000",1.33,1.5,1.47,-2.45,378,1257,0.591,-0.333207,0.056856,-0.632965,0.039336,-0.002629,{"strike":1108,"call":1109,"put":1123,"callItm":74,"putItm":14,"isAtm":74},152.5,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":1112,"last":1113,"change":1114,"changePercent":9,"volume":1115,"openInterest":1116,"open_interest":1116,"iv":1117,"implied_volatility":1117,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":74},"RDDT  261009C00152500",2.67,3.3,3.6,1.85,858,2452,0.6611,0.514926,0.05573,-0.776537,0.043136,0.003805,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":1127,"change":1128,"changePercent":9,"volume":1129,"openInterest":1130,"open_interest":1130,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":1133,"theta":1134,"vega":1121,"rho":1135,"in_the_money":14},"RDDT  261009P00152500",2.35,2.78,2.39,-2.71,700,235,0.6263,-0.485256,0.058831,-0.735629,-0.003856,{"strike":1137,"call":1138,"put":1152,"callItm":14,"putItm":74,"isAtm":74},155,{"contract_symbol":1139,"symbol":1139,"bid":1140,"ask":1141,"last":1142,"change":1143,"changePercent":9,"volume":1144,"openInterest":1145,"open_interest":1145,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":14},"RDDT  261009C00155000",1.63,1.96,1.8,0.65,1602,2686,0.6385,0.373686,0.054835,-0.712573,0.04098,0.002779,{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":1156,"change":1157,"changePercent":9,"volume":833,"openInterest":1158,"open_interest":1158,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":74},"RDDT  261009P00155000",3.5,4.35,3.65,-3.97,298,0.6097,-0.632837,0.057092,-0.676485,0.04075,-0.005057,{"strike":1166,"call":1167,"put":1179,"callItm":14,"putItm":74,"isAtm":14},157.5,{"contract_symbol":1168,"symbol":1168,"bid":268,"ask":1169,"last":286,"change":1170,"changePercent":9,"volume":1171,"openInterest":1172,"open_interest":1172,"iv":1173,"implied_volatility":1173,"delta":1174,"gamma":1175,"theta":1176,"vega":1177,"rho":1178,"in_the_money":14},"RDDT  261009C00157500",1.09,0.37,668,869,0.6351,0.248457,0.046093,-0.592755,0.034267,0.001856,{"contract_symbol":1180,"symbol":1180,"bid":1181,"ask":1182,"last":674,"change":1183,"changePercent":9,"volume":1184,"openInterest":879,"open_interest":879,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":74},"RDDT  261009P00157500",5.3,6.25,-4.1,58,0.6486,-0.74673,0.045592,-0.611439,0.034621,-0.006028,{"strike":1192,"call":1193,"put":1206,"callItm":14,"putItm":74,"isAtm":14},160,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":1197,"change":404,"changePercent":9,"volume":1198,"openInterest":1199,"open_interest":1199,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":14},"RDDT  261009C00160000",0.51,0.68,0.58,1048,2247,0.6524,0.158505,0.034259,-0.464776,0.026165,0.001187,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":965,"last":1209,"change":1210,"changePercent":9,"volume":1211,"openInterest":1212,"open_interest":1212,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":74},"RDDT  261009P00160000",7.3,7,-5.2,59,284,0.6646,-0.836781,0.034277,-0.482651,0.026671,-0.006822,{"strike":1220,"call":1221,"put":1233,"callItm":14,"putItm":74,"isAtm":14},162.5,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":951,"change":383,"changePercent":9,"volume":1225,"openInterest":1226,"open_interest":1226,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":14},"RDDT  261009C00162500",0.27,0.42,264,846,0.6736,0.098146,0.023752,-0.343559,0.018731,0.000736,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":1237,"change":89,"changePercent":9,"volume":1238,"openInterest":330,"open_interest":330,"iv":1239,"implied_volatility":1239,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":74},"RDDT  261009P00162500",8.8,10.65,12.01,3,0.6223,-0.919625,0.022158,-0.273528,0.016143,-0.007565,{"strike":1246,"call":1247,"put":1258,"callItm":14,"putItm":74,"isAtm":14},165,{"contract_symbol":1248,"symbol":1248,"bid":444,"ask":709,"last":1249,"change":269,"changePercent":9,"volume":1250,"openInterest":1251,"open_interest":1251,"iv":1252,"implied_volatility":1252,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":14},"RDDT  261009C00165000",0.19,693,2589,0.6975,0.059975,0.015779,-0.244716,0.012885,0.000451,{"contract_symbol":1259,"symbol":1259,"bid":829,"ask":1260,"last":1261,"change":1262,"changePercent":9,"volume":626,"openInterest":600,"open_interest":600,"iv":1263,"implied_volatility":1263,"delta":1264,"gamma":1265,"theta":1266,"vega":1267,"rho":1268,"in_the_money":74},"RDDT  261009P00165000",13.45,12.4,-3.8,0.6081,-0.963295,0.01221,-0.143946,0.008693,-0.008019,{"strike":1270,"call":1271,"put":1282,"callItm":14,"putItm":74,"isAtm":14},167.5,{"contract_symbol":1272,"symbol":1272,"bid":72,"ask":592,"last":529,"change":1273,"changePercent":9,"volume":1274,"openInterest":1275,"open_interest":1275,"iv":1276,"implied_volatility":1276,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":14},"RDDT  261009C00167500",-0.01,34,421,0.7197,0.035915,0.010135,-0.167378,0.008539,0.00027,{"contract_symbol":1283,"symbol":1283,"bid":780,"ask":1284,"last":1285,"change":1286,"changePercent":9,"volume":1238,"openInterest":190,"open_interest":190,"iv":1287,"implied_volatility":1287,"delta":1288,"gamma":1289,"theta":1290,"vega":1291,"rho":1292,"in_the_money":74},"RDDT  261009P00167500",15.6,15.93,-6.12,0.5353,-0.992565,0.003548,-0.032411,0.002224,-0.008365,{"strike":1294,"call":1295,"put":1305,"callItm":14,"putItm":74,"isAtm":14},170,{"contract_symbol":1296,"symbol":1296,"bid":337,"ask":1297,"last":404,"change":287,"changePercent":9,"volume":477,"openInterest":1298,"open_interest":1298,"iv":1299,"implied_volatility":1299,"delta":1300,"gamma":1301,"theta":1302,"vega":1303,"rho":1304,"in_the_money":14},"RDDT  261009C00170000",0.14,776,0.7132,0.017432,0.005582,-0.090509,0.004661,0.000131,{"contract_symbol":1306,"symbol":1306,"bid":1307,"ask":605,"last":1308,"change":269,"changePercent":9,"volume":269,"openInterest":1309,"open_interest":1309,"iv":1310,"implied_volatility":1310,"delta":1311,"gamma":1312,"theta":1313,"vega":363,"rho":1314,"in_the_money":74},"RDDT  261009P00170000",15.65,19.75,64,0.4188,-0.999854,0.000125,-0.000698,-0.008544,{"strike":1316,"call":1317,"put":1325,"callItm":14,"putItm":74,"isAtm":14},172.5,{"contract_symbol":1318,"symbol":1318,"bid":269,"ask":1297,"last":466,"change":269,"changePercent":9,"volume":269,"openInterest":772,"open_interest":772,"iv":1319,"implied_volatility":1319,"delta":1320,"gamma":1321,"theta":1322,"vega":1323,"rho":1324,"in_the_money":14},"RDDT  261009C00172500",0.7634,0.012627,0.003952,-0.073419,0.003532,0.000095,{"contract_symbol":1326,"symbol":1326,"bid":1327,"ask":1328,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1329,"implied_volatility":1329,"delta":1330,"gamma":1331,"theta":1332,"vega":1333,"rho":1334,"in_the_money":74},"RDDT  261009P00172500",17.9,20.65,0.4688,-0.999879,0.000093,-0.000654,0.000051,-0.008672,{"strike":1336,"call":1337,"put":1346,"callItm":14,"putItm":74,"isAtm":14},175,{"contract_symbol":1338,"symbol":1338,"bid":352,"ask":323,"last":383,"change":269,"changePercent":9,"volume":1274,"openInterest":1339,"open_interest":1339,"iv":1340,"implied_volatility":1340,"delta":1341,"gamma":1342,"theta":1343,"vega":1344,"rho":1345,"in_the_money":14},"RDDT  261009C00175000",417,0.8331,0.011032,0.003221,-0.071262,0.003142,0.000083,{"contract_symbol":1347,"symbol":1347,"bid":1328,"ask":1348,"last":1349,"change":269,"changePercent":9,"volume":269,"openInterest":405,"open_interest":405,"iv":1350,"implied_volatility":1350,"delta":1351,"gamma":1352,"theta":1353,"vega":1354,"rho":1355,"in_the_money":74},"RDDT  261009P00175000",22.95,27.6,0.5174,-0.999898,0.000072,-0.000613,0.000043,-0.008797,{"strike":1357,"call":1358,"put":1367,"callItm":14,"putItm":74,"isAtm":14},177.5,{"contract_symbol":1359,"symbol":1359,"bid":352,"ask":72,"last":337,"change":1273,"changePercent":9,"volume":445,"openInterest":1360,"open_interest":1360,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":14},"RDDT  261009C00177500",53,0.8995,0.00969,0.002664,-0.068711,0.002806,0.000073,{"contract_symbol":1368,"symbol":1368,"bid":1348,"ask":1369,"last":1370,"change":1371,"changePercent":9,"volume":178,"openInterest":269,"open_interest":269,"iv":1372,"implied_volatility":1372,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":74},"RDDT  261009P00177500",25.5,24.89,-3.05,0.5646,-0.999914,0.000056,-0.000574,0.000037,-0.008923,{"strike":1379,"call":1380,"put":1390,"callItm":14,"putItm":74,"isAtm":14},180,{"contract_symbol":1381,"symbol":1381,"bid":287,"ask":383,"last":337,"change":1273,"changePercent":9,"volume":1382,"openInterest":1383,"open_interest":1383,"iv":1384,"implied_volatility":1384,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":14},"RDDT  261009C00180000",27,359,0.9633,0.008568,0.002234,-0.066081,0.002519,0.000064,{"contract_symbol":1391,"symbol":1391,"bid":1392,"ask":1393,"last":1394,"change":1395,"changePercent":9,"volume":178,"openInterest":269,"open_interest":269,"iv":1396,"implied_volatility":1396,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":74},"RDDT  261009P00180000",25.45,28.35,27.38,-3.02,0.6105,-0.999926,0.000045,-0.000539,0.000032,-0.009049,{"strike":1403,"call":1404,"put":1413,"callItm":14,"putItm":74,"isAtm":14},185,{"contract_symbol":1405,"symbol":1405,"bid":269,"ask":1406,"last":352,"change":269,"changePercent":9,"volume":269,"openInterest":371,"open_interest":371,"iv":1407,"implied_volatility":1407,"delta":1408,"gamma":1409,"theta":1410,"vega":1411,"rho":1412,"in_the_money":14},"RDDT  261009C00185000",0.5,1.0798,0.006634,0.001591,-0.05912,0.002011,0.00005,{"contract_symbol":1414,"symbol":1414,"bid":1415,"ask":1416,"last":1417,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1418,"implied_volatility":1418,"delta":1419,"gamma":1420,"theta":1421,"vega":1422,"rho":1423,"in_the_money":74},"RDDT  261009P00185000",30.4,33.35,35.54,0.6984,-0.999944,0.00003,-0.000472,0.000025,-0.0093,{"strike":1425,"call":1426,"put":1435,"callItm":14,"putItm":74,"isAtm":14},190,{"contract_symbol":1427,"symbol":1427,"bid":269,"ask":323,"last":337,"change":269,"changePercent":9,"volume":269,"openInterest":1428,"open_interest":1428,"iv":1429,"implied_volatility":1429,"delta":1430,"gamma":1431,"theta":1432,"vega":1433,"rho":1434,"in_the_money":14},"RDDT  261009C00190000",601,1.1841,0.005101,0.001149,-0.051352,0.001593,0.000038,{"contract_symbol":1436,"symbol":1436,"bid":1437,"ask":1438,"last":1439,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1440,"implied_volatility":1440,"delta":1441,"gamma":1442,"theta":1443,"vega":1444,"rho":1445,"in_the_money":74},"RDDT  261009P00190000",35.45,38.45,42.53,0.7811,-0.999958,0.000021,-0.000407,0.000019,-0.009552,{"strike":1447,"call":1448,"put":1455,"callItm":14,"putItm":74,"isAtm":14},195,{"contract_symbol":1449,"symbol":1449,"bid":269,"ask":383,"last":337,"change":287,"changePercent":9,"volume":178,"openInterest":613,"open_interest":613,"iv":1429,"implied_volatility":1429,"delta":1450,"gamma":1451,"theta":1452,"vega":1453,"rho":1454,"in_the_money":14},"RDDT  261009C00195000",0.001999,0.000495,-0.022111,0.000686,0.000015,{"contract_symbol":1456,"symbol":1456,"bid":1457,"ask":1458,"last":1459,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1440,"implied_volatility":1440,"delta":1460,"gamma":1461,"theta":1462,"vega":1461,"rho":714,"in_the_money":74},"RDDT  261009P00195000",40.45,43.1,43.24,-0.999995,0.000003,-0.000058,{"strike":1464,"call":1465,"put":1472,"callItm":14,"putItm":74,"isAtm":14},200,{"contract_symbol":1466,"symbol":1466,"bid":269,"ask":383,"last":352,"change":1467,"changePercent":9,"volume":268,"openInterest":1294,"open_interest":1294,"iv":1429,"implied_volatility":1429,"delta":1468,"gamma":1469,"theta":1470,"vega":1471,"rho":345,"in_the_money":14},"RDDT  261009C00200000",-0.03,0.000737,0.000198,-0.00887,0.000275,{"contract_symbol":1473,"symbol":1473,"bid":1474,"ask":1475,"last":1476,"change":269,"changePercent":9,"volume":269,"openInterest":354,"open_interest":354,"iv":1440,"implied_volatility":1440,"delta":1477,"gamma":269,"theta":513,"vega":269,"rho":1478,"in_the_money":74},"RDDT  261009P00200000",45.45,48.1,56.97,-0.999999,-0.010055,{"strike":1480,"call":1481,"put":1491,"callItm":14,"putItm":74,"isAtm":14},205,{"contract_symbol":1482,"symbol":1482,"bid":269,"ask":1483,"last":352,"change":146,"changePercent":9,"volume":1209,"openInterest":1484,"open_interest":1484,"iv":1485,"implied_volatility":1485,"delta":1486,"gamma":1487,"theta":1488,"vega":1489,"rho":1490,"in_the_money":14},"RDDT  261009C00205000",0.33,88,1.175,0.000231,0.000068,-0.003004,0.000094,0.000002,{"contract_symbol":1492,"symbol":1492,"bid":1493,"ask":1494,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1440,"implied_volatility":1440,"delta":1495,"gamma":269,"theta":386,"vega":269,"rho":1496,"in_the_money":74},"RDDT  261009P00205000",50.45,53.1,-1,-0.010306,{"strike":1498,"call":1499,"put":1505,"callItm":14,"putItm":74,"isAtm":14},210,{"contract_symbol":1500,"symbol":1500,"bid":269,"ask":1501,"last":402,"change":269,"changePercent":9,"volume":269,"openInterest":300,"open_interest":300,"iv":1429,"implied_volatility":1429,"delta":1502,"gamma":1503,"theta":1504,"vega":1376,"rho":332,"in_the_money":14},"RDDT  261009C00210000",2.02,0.000085,0.000026,-0.00118,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":1508,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1509,"implied_volatility":1509,"delta":1495,"gamma":269,"theta":269,"vega":269,"rho":1510,"in_the_money":74},"RDDT  261009P00210000",55.45,57.9,0.7813,-0.010556,{"strike":1512,"call":1513,"put":1518,"callItm":14,"putItm":74,"isAtm":14},215,{"contract_symbol":1514,"symbol":1514,"bid":269,"ask":287,"last":352,"change":1273,"changePercent":9,"volume":178,"openInterest":780,"open_interest":780,"iv":1429,"implied_volatility":1429,"delta":1515,"gamma":347,"theta":1516,"vega":1517,"rho":269,"in_the_money":14},"RDDT  261009C00215000",0.000027,-0.000396,0.000012,{"contract_symbol":1519,"symbol":1519,"bid":1520,"ask":1521,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1440,"implied_volatility":1440,"delta":1495,"gamma":269,"theta":269,"vega":269,"rho":1522,"in_the_money":74},"RDDT  261009P00215000",60.45,63.35,-0.010809,{"strike":1524,"call":1525,"put":1530,"callItm":14,"putItm":74,"isAtm":14},220,{"contract_symbol":1526,"symbol":1526,"bid":269,"ask":352,"last":1527,"change":269,"changePercent":9,"volume":269,"openInterest":198,"open_interest":198,"iv":1485,"implied_volatility":1485,"delta":1528,"gamma":1490,"theta":1529,"vega":1461,"rho":269,"in_the_money":14},"RDDT  261009C00220000",0.3,0.000007,-0.000108,{"contract_symbol":1531,"symbol":1531,"bid":1532,"ask":1533,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1509,"implied_volatility":1509,"delta":1495,"gamma":269,"theta":269,"vega":269,"rho":1534,"in_the_money":74},"RDDT  261009P00220000",65.45,68.35,-0.011058,{"strike":1536,"call":1537,"put":1540,"callItm":14,"putItm":74,"isAtm":14},225,{"contract_symbol":1538,"symbol":1538,"bid":269,"ask":274,"last":383,"change":269,"changePercent":9,"volume":269,"openInterest":178,"open_interest":178,"iv":1429,"implied_volatility":1429,"delta":1490,"gamma":332,"theta":1539,"vega":332,"rho":269,"in_the_money":14},"RDDT  261009C00225000",-0.000038,{"contract_symbol":1541,"symbol":1541,"bid":1542,"ask":1543,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1440,"implied_volatility":1440,"delta":1495,"gamma":269,"theta":269,"vega":269,"rho":1544,"in_the_money":74},"RDDT  261009P00225000",70.45,72.8,-0.011312,{"strike":1546,"call":1547,"put":1550,"callItm":14,"putItm":74,"isAtm":14},230,{"contract_symbol":1548,"symbol":1548,"bid":269,"ask":465,"last":465,"change":269,"changePercent":9,"volume":269,"openInterest":843,"open_interest":843,"iv":1485,"implied_volatility":1485,"delta":332,"gamma":269,"theta":1549,"vega":269,"rho":269,"in_the_money":14},"RDDT  261009C00230000",-0.000009,{"contract_symbol":1551,"symbol":1551,"bid":1552,"ask":1553,"last":1554,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1440,"implied_volatility":1440,"delta":1495,"gamma":269,"theta":269,"vega":269,"rho":1555,"in_the_money":74},"RDDT  261009P00230000",75.45,77.9,74.4,-0.011563,{"strike":1130,"call":1557,"put":1560,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1558,"symbol":1558,"bid":269,"ask":274,"last":466,"change":269,"changePercent":9,"volume":269,"openInterest":1559,"open_interest":1559,"iv":1429,"implied_volatility":1429,"delta":269,"gamma":269,"theta":472,"vega":269,"rho":269,"in_the_money":14},"RDDT  261009C00235000",24,{"contract_symbol":1561,"symbol":1561,"bid":1562,"ask":1563,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1440,"implied_volatility":1440,"delta":1495,"gamma":269,"theta":269,"vega":269,"rho":1564,"in_the_money":74},"RDDT  261009P00235000",80.45,83.1,-0.011815,"2026-10-08T03:39:50.946642+00:00"]